×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone 50
- Valor: 36909298
- 20.06.2025 - 17:45:00
- 535.74
- 0.56%
- 2.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 20.06.2025 / 17:45:00 |
535.74 | 0.56% | 2.97 | 0 | |||
|
AB InBev 20.06.2025 / 17:30:00 |
62.04 | 1.01% | 0.62 | 62.14 | 62.14 | 0 | |
|
adidas N 20.06.2025 / 17:30:00 |
194.83 | 0.82% | 1.58 | 195.40 | 195.40 | 0 | |
|
Adyen 20.06.2025 / 17:30:00 |
1'530.20 | -1.33% | -20.70 | 1'531.60 | 1'531.60 | 0 | |
|
Air Liquide 20.06.2025 / 17:30:00 |
178.60 | 0.05% | 0.09 | 178.76 | 178.76 | 0 | |
|
Airbus Br Rg 20.06.2025 / 17:30:00 |
167.81 | 3.95% | 6.37 | 167.50 | 167.50 | 0 | |
|
Allianz N 20.06.2025 / 17:30:00 |
338.60 | 1.54% | 5.15 | 340.20 | 340.20 | 0 | |
|
ASML Hldg Br Rg 20.06.2025 / 17:30:00 |
651.80 | -0.52% | -3.40 | 650.40 | 650.40 | 0 | |
|
AXA 20.06.2025 / 17:30:00 |
42.61 | 2.60% | 1.08 | 42.60 | 42.60 | 0 | |
|
Banco Santander Rg 20.06.2025 / 17:30:00 |
6.906 | 1.60% | 0.11 | 6.915 | 6.915 | 0 | |
|
BASF N 20.06.2025 / 17:30:00 |
41.51 | -0.19% | -0.08 | 41.48 | 41.48 | 0 | |
|
BBVA Rg 20.06.2025 / 17:30:00 |
12.885 | 0.14% | 0.02 | 12.910 | 12.910 | 0 | |
|
BMW I 20.06.2025 / 17:30:00 |
71.88 | 0.55% | 0.39 | 72.00 | 72.00 | 0 | |
|
BNP Paribas A 20.06.2025 / 17:30:00 |
74.12 | -0.80% | -0.60 | 74.30 | 74.30 | 0 | |
|
Caixabank 20.06.2025 / 17:30:00 |
7.356 | 0.85% | 0.06 | 7.356 | 7.356 | 0 | |
|
Credit Agricole 20.06.2025 / 17:30:00 |
15.518 | -0.06% | -0.01 | 15.585 | 15.585 | 0 | |
|
Danone 20.06.2025 / 17:30:00 |
71.21 | -0.01% | -0.01 | 71.58 | 71.58 | 0 | |
|
Dassault Syst 20.06.2025 / 17:30:00 |
30.82 | -0.24% | -0.08 | 30.88 | 30.88 | 0 | |
|
Deutsche Boerse N 20.06.2025 / 17:30:00 |
270.75 | 1.56% | 4.15 | 272.00 | 272.00 | 0 | |
|
Deutsche Post N 20.06.2025 / 17:30:00 |
40.58 | 0.71% | 0.29 | 40.62 | 40.62 | 0 | |
|
Deutsche Telekom N 20.06.2025 / 17:30:00 |
30.44 | 0.30% | 0.09 | 30.50 | 30.50 | 0 | |
|
Enel N 20.06.2025 / 17:30:00 |
7.996 | 0.57% | 0.05 | 7.993 | 7.993 | 0 | |
|
ENGIE 20.06.2025 / 17:30:00 |
19.505 | -0.17% | -0.03 | 19.550 | 19.550 | 0 | |
|
EssilorLuxott 20.06.2025 / 17:30:00 |
240.00 | -0.25% | -0.60 | 240.80 | 240.80 | 0 | |
|
Ferrari Rg 20.06.2025 / 17:30:00 |
399.00 | 0.99% | 3.90 | 398.60 | 398.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 20.06.2025 / 17:45:00 |
535.74 | 8.57% | 15.58% | -1.21% | -1.85% | -1.27% | 7.29% | 52.06% |
|
AB InBev 20.06.2025 / 17:30:00 |
62.04 | 27.51% | 5.14% | 0.23% | 2.27% | 7.47% | 12.27% | 24.79% |
|
adidas N 20.06.2025 / 17:30:00 |
194.83 | -17.98% | 4.89% | -2.49% | -8.75% | -12.08% | -10.65% | 16.42% |
|
Adyen 20.06.2025 / 17:30:00 |
1'530.20 | 8.20% | 32.94% | -7.33% | -3.54% | 5.27% | 34.67% | 25.05% |
|
Air Liquide 20.06.2025 / 17:30:00 |
178.60 | 14.21% | 11.49% | -2.09% | -2.67% | 1.13% | 9.41% | 51.75% |
|
Airbus Br Rg 20.06.2025 / 17:30:00 |
167.81 | 4.22% | 15.60% | 4.11% | 7.09% | 0.94% | 12.87% | 71.53% |
|
Allianz N 20.06.2025 / 17:30:00 |
338.60 | 12.77% | 37.73% | -0.86% | -2.45% | -4.59% | 30.23% | 81.78% |
|
ASML Hldg Br Rg 20.06.2025 / 17:30:00 |
651.80 | -3.49% | -3.89% | -2.09% | 1.53% | 4.42% | -32.67% | 45.88% |
|
AXA 20.06.2025 / 17:30:00 |
42.61 | 20.92% | 40.83% | 2.58% | 4.17% | 6.70% | 39.20% | 84.66% |
|
Banco Santander Rg 20.06.2025 / 17:30:00 |
6.906 | 52.54% | 79.41% | 0.80% | -0.65% | 9.14% | 59.17% | 152.10% |
|
BASF N 20.06.2025 / 17:30:00 |
41.51 | -2.22% | -14.72% | -1.38% | 0.47% | -12.56% | -8.01% | -8.19% |
|
BBVA Rg 20.06.2025 / 17:30:00 |
12.885 | 36.22% | 56.42% | -0.50% | -2.83% | 1.26% | 40.36% | 201.17% |
|
BMW I 20.06.2025 / 17:30:00 |
71.88 | -9.14% | -29.13% | -4.21% | -4.54% | -5.52% | -18.00% | -7.87% |
|
BNP Paribas A 20.06.2025 / 17:30:00 |
74.12 | 25.85% | 19.37% | -1.42% | -1.99% | -5.39% | 24.91% | 56.50% |
|
Caixabank 20.06.2025 / 17:30:00 |
7.356 | 39.15% | 96.13% | 0.93% | -1.55% | 1.21% | 48.40% | 114.03% |
|
Credit Agricole 20.06.2025 / 17:30:00 |
15.518 | 16.07% | 20.82% | -1.80% | -9.68% | -8.29% | 18.95% | 72.76% |
|
Danone 20.06.2025 / 17:30:00 |
71.21 | 9.84% | 21.37% | -2.10% | -5.83% | 0.58% | 21.60% | 37.23% |
|
Dassault Syst 20.06.2025 / 17:30:00 |
30.82 | -7.64% | -30.16% | -2.68% | -8.44% | -14.77% | -11.16% | -8.45% |
|
Deutsche Boerse N 20.06.2025 / 17:30:00 |
270.75 | 19.69% | 43.06% | 1.03% | -5.79% | -0.07% | 40.72% | 73.12% |
|
Deutsche Post N 20.06.2025 / 17:30:00 |
40.58 | 18.71% | -10.25% | -0.47% | 6.76% | 1.70% | 7.30% | 14.39% |
|
Deutsche Telekom N 20.06.2025 / 17:30:00 |
30.44 | 5.27% | 39.89% | -0.72% | -9.99% | -10.55% | 33.16% | 67.72% |
|
Enel N 20.06.2025 / 17:30:00 |
7.996 | 15.42% | 17.91% | 0.18% | -0.99% | 6.56% | 23.29% | 46.10% |
|
ENGIE 20.06.2025 / 17:30:00 |
19.505 | 27.11% | 22.82% | -1.63% | 3.30% | 8.29% | 41.91% | 73.60% |
|
EssilorLuxott 20.06.2025 / 17:30:00 |
240.00 | 2.89% | 32.49% | -0.70% | -3.96% | -10.03% | 14.45% | 72.78% |
|
Ferrari Rg 20.06.2025 / 17:30:00 |
399.00 | -4.13% | 29.46% | -0.56% | -5.27% | -0.70% | 3.13% | 136.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 20.06.2025 / 17:30:00 |
4.803 | 0.87% |
4.852 11:58 |
4.769 09:01 |
5.040 09.06.25 |
3.6773 07.04.25 |
40'021'238 |
|
Banco Santander Rg 20.06.2025 / 17:30:00 |
6.906 | 1.60% |
6.975 11:58 |
6.827 09:00 |
7.195 23.05.25 |
4.256 02.01.25 |
10'678'854 |
|
Caixabank 20.06.2025 / 17:30:00 |
7.356 | 0.85% |
7.422 09:52 |
7.292 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
3'962'649 |
|
Enel N 20.06.2025 / 17:30:00 |
7.996 | 0.57% |
8.031 13:47 |
7.931 09:04 |
8.171 26.05.25 |
6.523 06.03.25 |
8'804'223 |
|
Nordea Bk Rg 19.06.2025 / 17:25:00 |
12.288 | 0.00% |
13.320 10.03.25 |
9.652 07.04.25 |
1'918'850 | ||
|
BBVA Rg 20.06.2025 / 17:30:00 |
12.885 | 0.14% |
13.080 09:52 |
12.835 09:00 |
13.895 21.05.25 |
8.966 02.01.25 |
4'581'325 |
|
Iberdrola 20.06.2025 / 17:30:00 |
16.415 | 0.98% |
16.425 17:27 |
16.180 09:35 |
16.425 20.06.25 |
13.005 24.01.25 |
7'479'597 |
|
Credit Agricole 20.06.2025 / 17:30:00 |
15.518 | -0.06% |
15.735 09:51 |
15.510 17:23 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'154'359 |
|
ING Group Rg 20.06.2025 / 17:30:00 |
17.790 | 0.71% |
18.005 11:58 |
17.784 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
5'399'873 |
|
ENGIE 20.06.2025 / 17:30:00 |
19.505 | -0.17% |
19.580 09:00 |
19.435 09:40 |
20.03 16.06.25 |
15.325 29.01.25 |
1'583'315 |
|
Univ Mu Gr Rg 20.06.2025 / 17:30:00 |
26.72 | 0.96% |
26.81 16:21 |
26.54 09:07 |
29.19 18.02.25 |
22.5 07.04.25 |
509'817 |
|
Generali 20.06.2025 / 17:30:00 |
30.00 | 0.18% |
30.20 11:55 |
29.97 10:47 |
35.24 16.05.25 |
27.16 02.01.25 |
4'632'619 |
|
Deutsche Telekom N 20.06.2025 / 17:30:00 |
30.44 | 0.30% |
30.69 14:28 |
30.33 11:08 |
35.91 03.03.25 |
28.66 07.01.25 |
1'630'603 |
|
Infineon Technolo N 20.06.2025 / 17:30:00 |
34.09 | -0.14% |
34.84 13:47 |
33.79 16:50 |
39.44 20.02.25 |
23.175 07.04.25 |
2'220'118 |
|
Dassault Syst 20.06.2025 / 17:30:00 |
30.82 | -0.24% |
31.15 13:45 |
30.70 12:48 |
41.17 06.02.25 |
30.57 24.04.25 |
984'456 |
|
AXA 20.06.2025 / 17:30:00 |
42.61 | 2.60% |
42.89 16:56 |
41.76 09:01 |
42.98 09.06.25 |
33.17 13.01.25 |
3'142'363 |
|
Deutsche Post N 20.06.2025 / 17:30:00 |
40.58 | 0.71% |
40.93 13:47 |
40.39 09:02 |
44.09 06.03.25 |
31.32 07.04.25 |
831'221 |
|
Prosus Rg-N 20.06.2025 / 17:30:00 |
45.86 | 0.31% |
46.62 09:55 |
45.86 17:29 |
48.14 09.06.25 |
33.075 13.01.25 |
2'406'591 |
|
BASF N 20.06.2025 / 17:30:00 |
41.51 | -0.19% |
42.04 13:47 |
41.50 17:29 |
55.06 06.03.25 |
37.44 07.04.25 |
1'736'641 |
|
Inditex 20.06.2025 / 17:30:00 |
44.09 | 0.30% |
44.59 13:45 |
43.91 09:00 |
55.84 18.02.25 |
42.11 07.04.25 |
1'294'627 |
|
UniCredit Rg 20.06.2025 / 17:30:00 |
55.87 | 0.90% |
56.85 11:51 |
55.56 09:05 |
58.67 09.06.25 |
37.03 02.01.25 |
3'323'382 |
|
TotalEnergies 20.06.2025 / 17:30:00 |
54.51 | -0.64% |
54.95 16:18 |
54.22 09:04 |
60.92 27.03.25 |
47.65 09.04.25 |
2'591'143 |
|
AB InBev 20.06.2025 / 17:30:00 |
62.04 | 1.01% |
62.37 16:56 |
61.70 12:16 |
63.04 04.06.25 |
44.88 13.01.25 |
1'331'633 |
|
Mercedes-BenzGr N 20.06.2025 / 17:30:00 |
48.59 | 0.48% |
49.13 13:47 |
48.58 17:29 |
63.17 11.03.25 |
45.61 07.04.25 |
1'090'015 |
|
Danone 20.06.2025 / 17:30:00 |
71.21 | -0.01% |
71.67 13:53 |
71.10 16:42 |
77.16 02.05.25 |
63.52 16.01.25 |
346'714 |